NACCO Industries, Inc. (NC)
NYSE: NC · Real-Time Price · USD
51.71
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
NACCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.05 | 52.32 | 50.95 | 51.71 | 51.71 | - | 59,747 |
| Jun 25, 2026 | 52.54 | 52.54 | 51.00 | 51.71 | 51.71 | -0.15% | 13,059 |
| Jun 24, 2026 | 50.70 | 53.14 | 50.70 | 51.79 | 51.79 | 0.99% | 20,112 |
| Jun 23, 2026 | 50.56 | 51.76 | 50.56 | 51.28 | 51.28 | 1.56% | 11,513 |
| Jun 22, 2026 | 49.90 | 50.52 | 48.51 | 50.49 | 50.49 | 1.24% | 15,021 |
| Jun 18, 2026 | 49.70 | 51.07 | 49.28 | 49.87 | 49.87 | 1.05% | 21,619 |
| Jun 17, 2026 | 49.91 | 50.28 | 48.54 | 49.35 | 49.35 | -1.67% | 16,606 |
| Jun 16, 2026 | 51.75 | 52.84 | 50.19 | 50.19 | 50.19 | -3.55% | 10,791 |
| Jun 15, 2026 | 53.50 | 53.50 | 52.02 | 52.04 | 52.04 | -2.42% | 5,923 |
| Jun 12, 2026 | 52.99 | 53.60 | 52.99 | 53.33 | 53.33 | 1.48% | 3,605 |
| Jun 11, 2026 | 53.21 | 53.21 | 52.05 | 52.55 | 52.55 | -0.76% | 7,084 |
| Jun 10, 2026 | 52.64 | 52.96 | 52.53 | 52.95 | 52.95 | 1.50% | 9,429 |
| Jun 9, 2026 | 52.69 | 53.70 | 52.17 | 52.17 | 52.17 | -0.53% | 7,337 |
| Jun 8, 2026 | 53.77 | 54.58 | 52.03 | 52.45 | 52.45 | -1.43% | 13,506 |
| Jun 5, 2026 | 52.05 | 53.62 | 51.82 | 53.21 | 53.21 | 2.31% | 13,174 |
| Jun 4, 2026 | 51.40 | 52.20 | 50.78 | 52.01 | 52.01 | 2.16% | 19,667 |
| Jun 3, 2026 | 50.07 | 51.01 | 50.02 | 50.91 | 50.91 | 0.89% | 13,050 |
| Jun 2, 2026 | 49.49 | 51.63 | 49.49 | 50.46 | 50.46 | 0.20% | 7,777 |
| Jun 1, 2026 | 50.02 | 51.20 | 49.71 | 50.36 | 50.36 | 0.04% | 11,412 |
| May 29, 2026 | 50.16 | 50.99 | 50.01 | 50.60 | 50.34 | -0.26% | 14,301 |
| May 28, 2026 | 49.13 | 50.94 | 49.13 | 50.73 | 50.47 | 1.02% | 7,258 |
| May 27, 2026 | 49.55 | 50.54 | 48.78 | 50.22 | 49.96 | 1.85% | 8,387 |
| May 26, 2026 | 49.54 | 49.79 | 49.10 | 49.31 | 49.05 | 0.65% | 12,491 |
| May 22, 2026 | 49.72 | 49.72 | 48.75 | 48.99 | 48.74 | -0.95% | 10,281 |
| May 21, 2026 | 49.00 | 49.61 | 48.50 | 49.46 | 49.20 | 0.34% | 16,794 |
| May 20, 2026 | 48.62 | 49.48 | 48.50 | 49.29 | 49.03 | 0.67% | 12,015 |
| May 19, 2026 | 48.75 | 49.30 | 48.73 | 48.96 | 48.71 | 0.74% | 5,596 |
| May 18, 2026 | 49.74 | 49.80 | 48.60 | 48.60 | 48.35 | -1.60% | 5,264 |
| May 15, 2026 | 50.99 | 50.99 | 49.14 | 49.39 | 49.13 | -3.44% | 13,994 |
| May 14, 2026 | 49.29 | 51.20 | 49.09 | 51.15 | 50.88 | 4.97% | 12,580 |
| May 13, 2026 | 48.50 | 49.29 | 48.50 | 48.73 | 48.48 | -1.20% | 18,547 |
| May 12, 2026 | 49.87 | 50.90 | 49.32 | 49.32 | 49.06 | -1.38% | 12,644 |
| May 11, 2026 | 50.16 | 50.65 | 49.75 | 50.01 | 49.75 | -0.71% | 8,250 |
| May 8, 2026 | 52.15 | 52.15 | 50.37 | 50.37 | 50.11 | -3.34% | 10,742 |
| May 7, 2026 | 49.81 | 52.70 | 49.49 | 52.11 | 51.84 | 2.70% | 18,312 |
| May 6, 2026 | 50.25 | 51.47 | 50.25 | 50.74 | 50.48 | 3.32% | 20,758 |
| May 5, 2026 | 47.73 | 50.03 | 47.73 | 49.11 | 48.86 | 2.29% | 6,285 |
| May 4, 2026 | 47.53 | 49.57 | 47.51 | 48.01 | 47.76 | -0.08% | 11,887 |
| May 1, 2026 | 48.18 | 48.34 | 47.90 | 48.05 | 47.80 | -0.27% | 4,128 |
| Apr 30, 2026 | 48.30 | 48.35 | 47.85 | 48.18 | 47.93 | -1.41% | 9,490 |
| Apr 29, 2026 | 49.37 | 49.37 | 47.74 | 48.87 | 48.62 | -1.87% | 5,849 |
| Apr 28, 2026 | 50.03 | 50.62 | 48.55 | 49.80 | 49.54 | -0.42% | 8,951 |
| Apr 27, 2026 | 51.19 | 51.19 | 49.86 | 50.01 | 49.75 | -0.69% | 9,423 |
| Apr 24, 2026 | 47.63 | 50.84 | 47.63 | 50.36 | 50.10 | 4.50% | 8,392 |
| Apr 23, 2026 | 47.48 | 48.21 | 47.48 | 48.19 | 47.94 | 0.71% | 5,194 |
| Apr 22, 2026 | 47.16 | 48.49 | 47.16 | 47.85 | 47.60 | 1.16% | 5,940 |
| Apr 21, 2026 | 47.99 | 48.50 | 47.30 | 47.30 | 47.05 | -2.51% | 5,427 |
| Apr 20, 2026 | 49.23 | 49.81 | 48.52 | 48.52 | 48.27 | -0.29% | 7,944 |
| Apr 17, 2026 | 48.00 | 49.51 | 48.00 | 48.66 | 48.41 | 1.97% | 8,777 |
| Apr 16, 2026 | 48.60 | 48.90 | 46.98 | 47.72 | 47.47 | -1.81% | 13,884 |
| Apr 15, 2026 | 49.03 | 49.70 | 47.00 | 48.60 | 48.35 | -1.64% | 20,983 |
| Apr 14, 2026 | 50.80 | 51.35 | 49.41 | 49.41 | 49.15 | -2.56% | 17,232 |
| Apr 13, 2026 | 51.95 | 52.20 | 50.71 | 50.71 | 50.45 | -1.03% | 7,102 |
| Apr 10, 2026 | 51.26 | 51.45 | 50.89 | 51.24 | 50.97 | -1.08% | 4,998 |
| Apr 9, 2026 | 51.43 | 52.22 | 51.20 | 51.80 | 51.53 | 1.75% | 9,784 |
| Apr 8, 2026 | 51.25 | 51.40 | 50.25 | 50.91 | 50.65 | 0.02% | 9,894 |
| Apr 7, 2026 | 50.96 | 51.04 | 50.75 | 50.90 | 50.64 | -0.27% | 7,682 |
| Apr 6, 2026 | 50.57 | 51.52 | 50.43 | 51.04 | 50.78 | 0.08% | 5,160 |
| Apr 2, 2026 | 50.97 | 51.56 | 50.42 | 51.00 | 50.74 | 0.55% | 7,390 |
| Apr 1, 2026 | 52.12 | 52.12 | 50.53 | 50.72 | 50.46 | -2.41% | 8,768 |
| Mar 31, 2026 | 51.63 | 52.25 | 51.49 | 51.97 | 51.70 | 0.25% | 8,257 |
| Mar 30, 2026 | 52.25 | 57.48 | 51.50 | 51.84 | 51.57 | 1.05% | 12,976 |
| Mar 27, 2026 | 49.93 | 51.83 | 48.99 | 51.30 | 51.03 | 1.16% | 16,099 |
| Mar 26, 2026 | 51.09 | 51.77 | 49.69 | 50.71 | 50.45 | -1.11% | 21,794 |
| Mar 25, 2026 | 53.51 | 53.51 | 51.28 | 51.28 | 51.01 | -2.47% | 7,249 |
| Mar 24, 2026 | 51.91 | 53.08 | 51.03 | 52.58 | 52.31 | 2.64% | 17,521 |
| Mar 23, 2026 | 49.88 | 51.31 | 49.73 | 51.23 | 50.96 | 5.41% | 8,565 |
| Mar 20, 2026 | 50.63 | 50.63 | 48.36 | 48.60 | 48.35 | -3.71% | 22,479 |
| Mar 19, 2026 | 49.42 | 50.88 | 49.06 | 50.47 | 50.21 | 1.96% | 7,792 |
| Mar 18, 2026 | 51.39 | 51.39 | 48.62 | 49.50 | 49.24 | -3.19% | 12,096 |
| Mar 17, 2026 | 52.17 | 52.17 | 50.24 | 51.13 | 50.86 | -1.62% | 13,073 |
| Mar 16, 2026 | 52.35 | 52.35 | 51.39 | 51.97 | 51.70 | 1.03% | 8,511 |
| Mar 13, 2026 | 54.25 | 54.40 | 51.03 | 51.44 | 51.17 | -5.18% | 23,639 |
| Mar 12, 2026 | 50.88 | 54.50 | 50.88 | 54.25 | 53.97 | 5.75% | 26,581 |
| Mar 11, 2026 | 50.49 | 51.61 | 50.08 | 51.30 | 51.03 | 2.29% | 11,673 |
| Mar 10, 2026 | 51.16 | 51.83 | 50.01 | 50.15 | 49.89 | -2.15% | 15,965 |
| Mar 9, 2026 | 48.01 | 51.68 | 47.49 | 51.25 | 50.98 | 4.78% | 26,424 |
| Mar 6, 2026 | 49.84 | 51.00 | 47.27 | 48.91 | 48.66 | -3.49% | 23,210 |
| Mar 5, 2026 | 54.71 | 55.61 | 48.63 | 50.68 | 50.42 | -12.94% | 45,762 |
| Mar 4, 2026 | 57.43 | 59.42 | 57.05 | 58.21 | 57.91 | 2.48% | 25,270 |
| Mar 3, 2026 | 58.65 | 59.28 | 56.69 | 56.80 | 56.51 | -3.47% | 9,684 |
| Mar 2, 2026 | 56.50 | 59.36 | 56.50 | 58.84 | 58.53 | 3.00% | 7,032 |
| Feb 27, 2026 | 57.00 | 58.52 | 57.00 | 57.38 | 56.83 | 1.81% | 10,086 |
| Feb 26, 2026 | 58.91 | 59.01 | 56.36 | 56.36 | 55.82 | -4.46% | 12,604 |
| Feb 25, 2026 | 56.01 | 58.99 | 56.01 | 58.99 | 58.43 | 5.06% | 8,525 |
| Feb 24, 2026 | 56.00 | 56.96 | 55.73 | 56.15 | 55.61 | 0.34% | 4,221 |
| Feb 23, 2026 | 55.99 | 56.00 | 55.49 | 55.96 | 55.42 | 0.34% | 8,152 |
| Feb 20, 2026 | 55.64 | 56.08 | 55.64 | 55.77 | 55.24 | -0.39% | 7,386 |
| Feb 19, 2026 | 56.23 | 57.00 | 55.47 | 55.99 | 55.45 | -0.66% | 14,639 |
| Feb 18, 2026 | 56.44 | 56.88 | 56.30 | 56.36 | 55.82 | -2.84% | 7,295 |
| Feb 17, 2026 | 55.50 | 58.74 | 55.20 | 58.01 | 57.46 | 4.52% | 16,394 |
| Feb 13, 2026 | 55.50 | 55.85 | 53.64 | 55.50 | 54.97 | 1.17% | 8,266 |
| Feb 12, 2026 | 54.00 | 55.70 | 54.00 | 54.86 | 54.34 | 1.99% | 13,436 |
| Feb 11, 2026 | 53.98 | 53.98 | 53.63 | 53.79 | 53.28 | -0.32% | 4,139 |
| Feb 10, 2026 | 54.59 | 55.50 | 53.96 | 53.96 | 53.44 | 0.32% | 8,848 |
| Feb 9, 2026 | 55.58 | 55.58 | 52.23 | 53.79 | 53.28 | -0.76% | 12,362 |
| Feb 6, 2026 | 53.75 | 55.80 | 53.39 | 54.20 | 53.68 | 1.59% | 9,437 |
| Feb 5, 2026 | 54.31 | 54.46 | 52.23 | 53.35 | 52.84 | -2.91% | 11,645 |
| Feb 4, 2026 | 55.93 | 56.29 | 51.81 | 54.95 | 54.42 | -0.52% | 14,327 |
| Feb 3, 2026 | 53.75 | 56.00 | 53.75 | 55.24 | 54.71 | 2.58% | 10,752 |